Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charah Solutions Inc (NY: CHRA )

2.170 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.870 2.870 2.870 25,714 -0.02(-0.69%)
Dec 30, 2020 2.980 2.980 2.860 2.890 25,714 -0.05(-1.70%)
Dec 29, 2020 2.970 3.000 2.930 2.940 7,416 -0.04(-1.34%)
Dec 28, 2020 3.000 3.090 2.960 2.980 34,621 +0.01(+0.34%)
Dec 24, 2020 2.935 2.980 2.935 2.970 13,600 +0.01(+0.34%)
Dec 23, 2020 2.940 3.000 2.850 2.960 13,934 +0.00(+0.00%)
Dec 22, 2020 3.090 3.100 2.950 2.960 29,338 -0.09(-2.95%)
Dec 21, 2020 2.970 3.160 2.970 3.050 20,721 +0.05(+1.67%)
Dec 18, 2020 2.900 3.080 2.900 3.000 103,700 +0.09(+3.09%)
Dec 17, 2020 2.890 2.960 2.865 2.910 122,112 +0.07(+2.46%)
Dec 16, 2020 2.860 2.960 2.810 2.840 58,206 -0.04(-1.56%)
Dec 15, 2020 2.880 2.960 2.862 2.885 142,098 -0.02(-0.52%)
Dec 14, 2020 2.850 2.900 2.840 2.900 7,300 +0.12(+4.32%)
Dec 11, 2020 2.760 2.830 2.755 2.780 21,400 -0.03(-1.07%)
Dec 10, 2020 2.820 2.850 2.750 2.810 19,378 -0.03(-1.06%)
Dec 09, 2020 2.830 2.860 2.805 2.840 12,624 +0.04(+1.43%)
Dec 08, 2020 2.881 2.881 2.735 2.800 11,645 -0.07(-2.44%)
Dec 07, 2020 2.830 2.900 2.830 2.870 11,933 +0.07(+2.50%)
Dec 04, 2020 2.810 2.900 2.790 2.800 12,800 +0.00(+0.00%)
Dec 03, 2020 2.870 2.870 2.800 2.800 12,897 -0.06(-2.10%)
Dec 02, 2020 2.860 2.910 2.830 2.860 10,146 +0.02(+0.70%)
Dec 01, 2020 2.850 2.890 2.810 2.840 4,526 +0.00(+0.00%)
Nov 30, 2020 2.800 3.000 2.800 2.840 15,771 +0.02(+0.71%)
Nov 27, 2020 2.840 2.890 2.800 2.820 17,700 -0.04(-1.40%)
Nov 25, 2020 2.990 2.990 2.840 2.860 34,700 -0.11(-3.70%)
Nov 24, 2020 2.970 3.000 2.900 2.970 51,763 +0.07(+2.41%)
Nov 23, 2020 2.980 3.011 2.875 2.900 97,976 +0.00(+0.00%)
Nov 20, 2020 2.980 3.000 2.850 2.900 177,800 -0.08(-2.52%)
Nov 19, 2020 2.900 2.975 2.900 2.975 9,908 +0.02(+0.51%)
Nov 18, 2020 3.000 3.000 2.935 2.960 4,305 -0.01(-0.34%)
Nov 17, 2020 2.780 2.970 2.720 2.970 11,353 +0.19(+6.83%)
Nov 16, 2020 2.770 2.860 2.680 2.780 43,987 +0.03(+1.09%)
Nov 13, 2020 2.690 2.785 2.690 2.750 24,000 +0.04(+1.48%)
Nov 12, 2020 2.790 2.790 2.655 2.710 30,307 -0.06(-2.17%)
Nov 11, 2020 2.960 3.000 2.765 2.770 141,068 -0.19(-6.42%)
Nov 10, 2020 2.870 3.000 2.870 2.960 12,121 +0.08(+2.78%)
Nov 09, 2020 3.000 3.000 2.840 2.880 20,263 -0.09(-3.03%)
Nov 06, 2020 3.000 3.000 2.970 2.970 23,100 +0.00(+0.00%)
Nov 05, 2020 3.000 3.000 2.890 2.970 11,211 +0.02(+0.68%)
Nov 04, 2020 2.950 3.000 2.930 2.950 9,863 +0.02(+0.68%)
Nov 03, 2020 2.910 2.965 2.870 2.930 1,611 +0.04(+1.38%)
Nov 02, 2020 2.810 2.980 2.810 2.890 22,266 +0.07(+2.48%)
Oct 30, 2020 2.880 2.900 2.820 2.820 9,200 -0.01(-0.35%)
Oct 29, 2020 2.840 2.840 2.660 2.830 31,052 +0.04(+1.43%)
Oct 28, 2020 2.840 2.910 2.760 2.790 34,483 -0.12(-4.12%)
Oct 27, 2020 2.950 2.970 2.910 2.910 27,144 -0.01(-0.34%)
Oct 26, 2020 3.050 3.050 2.829 2.920 41,463 -0.13(-4.26%)
Oct 23, 2020 2.920 3.050 2.874 3.050 35,000 +0.07(+2.35%)
Oct 22, 2020 3.030 3.030 2.980 2.980 58,662 -0.01(-0.33%)
Oct 21, 2020 3.000 3.050 2.990 2.990 53,531 +0.00(+0.00%)
Oct 20, 2020 2.960 3.090 2.940 2.990 10,338 +0.03(+1.01%)
Oct 19, 2020 3.000 3.090 2.950 2.960 14,773 -0.09(-2.95%)
Oct 16, 2020 2.960 3.080 2.915 3.050 5,900 +0.05(+1.67%)
Oct 15, 2020 2.940 3.090 2.790 3.000 24,760 +0.06(+2.04%)
Oct 14, 2020 3.010 3.070 2.940 2.940 15,799 -0.07(-2.33%)
Oct 13, 2020 3.010 3.050 2.920 3.010 18,845 -0.05(-1.63%)
Oct 12, 2020 3.200 3.200 3.050 3.060 14,758 -0.09(-2.86%)
Oct 09, 2020 2.900 3.150 2.900 3.150 15,400 +0.05(+1.61%)
Oct 08, 2020 3.100 3.100 2.960 3.100 73,146 +0.00(+0.00%)
Oct 07, 2020 3.100 3.190 3.090 3.100 30,906 +0.00(+0.00%)
Oct 06, 2020 3.110 3.240 3.050 3.100 67,505 +0.05(+1.64%)
Oct 05, 2020 3.100 3.240 3.050 3.050 14,849 -0.12(-3.79%)
Oct 02, 2020 3.080 3.220 3.080 3.170 8,900 +0.06(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.